Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.000 7.000 6.740 6.830 133,884 -0.16(-2.29%)
Jul 28, 2016 6.860 7.000 6.820 6.990 233,621 +0.10(+1.45%)
Jul 27, 2016 6.650 6.920 6.650 6.890 152,484 +0.27(+4.08%)
Jul 26, 2016 6.330 6.720 6.250 6.620 139,250 +0.27(+4.25%)
Jul 25, 2016 6.490 6.550 6.180 6.350 138,205 -0.06(-0.94%)
Jul 22, 2016 6.430 6.490 6.250 6.410 99,450 +0.03(+0.47%)
Jul 21, 2016 6.470 6.550 6.310 6.380 158,905 -0.05(-0.78%)
Jul 20, 2016 6.070 6.450 5.980 6.430 198,760 +0.40(+6.63%)
Jul 19, 2016 6.480 6.500 5.892 6.030 326,551 -0.46(-7.09%)
Jul 18, 2016 6.530 6.770 6.420 6.490 263,646 -0.03(-0.46%)
Jul 15, 2016 6.340 6.560 6.270 6.520 260,404 +0.22(+3.49%)
Jul 14, 2016 6.470 6.485 6.200 6.300 498,258 -0.09(-1.41%)
Jul 13, 2016 7.050 7.130 6.360 6.390 244,189 -0.63(-8.97%)
Jul 12, 2016 6.810 7.170 6.810 7.020 246,996 +0.32(+4.78%)
Jul 11, 2016 6.760 6.850 6.610 6.700 151,941 -0.02(-0.30%)
Jul 08, 2016 6.640 6.620 6.500 6.720 301,977 +0.10(+1.51%)
Jul 07, 2016 6.530 6.680 6.440 6.620 183,316 +0.31(+4.91%)
Jul 05, 2016 6.510 6.660 6.128 6.310 287,932 -0.24(-3.66%)
Jul 01, 2016 6.180 6.550 6.550 6.550 269,300 +0.33(+5.31%)
Jun 30, 2016 6.260 6.340 6.090 6.220 291,553 -0.01(-0.16%)
Jun 29, 2016 6.170 6.300 6.020 6.230 378,995 +0.16(+2.64%)
Jun 28, 2016 5.920 6.220 5.850 6.070 364,612 +0.26(+4.48%)
Jun 27, 2016 6.020 6.070 5.430 5.810 726,300 -0.25(-4.13%)
Jun 24, 2016 6.250 6.530 6.000 6.060 1,080,148 -0.67(-9.96%)
Jun 23, 2016 6.310 6.740 6.240 6.730 292,618 +0.52(+8.37%)
Jun 22, 2016 6.390 6.610 6.130 6.210 222,850 -0.22(-3.42%)
Jun 21, 2016 6.500 6.500 6.010 6.430 326,657 -0.08(-1.23%)
Jun 20, 2016 6.530 6.665 6.360 6.510 242,191 +0.10(+1.56%)
Jun 17, 2016 6.690 6.690 6.410 6.410 254,322 -0.23(-3.46%)
Jun 16, 2016 6.400 6.830 6.360 6.640 221,618 +0.14(+2.15%)
Jun 15, 2016 6.550 6.740 6.390 6.500 287,147 -0.02(-0.31%)
Jun 14, 2016 6.420 6.645 6.340 6.520 307,952 +0.06(+0.93%)
Jun 13, 2016 6.640 6.840 6.340 6.460 231,116 -0.24(-3.58%)
Jun 10, 2016 6.960 7.020 6.650 6.700 315,582 -0.37(-5.23%)
Jun 09, 2016 7.430 7.540 6.990 7.070 187,593 -0.41(-5.48%)
Jun 08, 2016 7.600 7.600 7.360 7.480 181,219 -0.15(-1.97%)
Jun 07, 2016 7.700 7.720 7.380 7.630 251,102 -0.13(-1.68%)
Jun 06, 2016 7.720 7.850 7.440 7.760 190,959 +0.03(+0.39%)
Jun 03, 2016 7.850 7.880 7.390 7.730 319,931 -0.14(-1.78%)
Jun 02, 2016 7.650 8.130 7.600 7.870 504,830 +0.06(+0.77%)
Jun 01, 2016 7.580 7.970 7.400 7.810 390,858 +0.19(+2.49%)
May 31, 2016 7.490 7.840 7.350 7.620 626,816 +0.22(+2.97%)
May 27, 2016 7.210 7.400 7.400 7.400 480,100 +0.24(+3.35%)
May 26, 2016 7.390 7.405 7.110 7.160 504,369 -0.25(-3.37%)
May 25, 2016 7.280 7.620 7.160 7.410 413,754 +0.17(+2.35%)
May 24, 2016 6.750 7.260 6.400 7.240 416,703 +0.63(+9.53%)
May 23, 2016 6.020 6.770 5.890 6.610 448,140 +0.56(+9.26%)
May 20, 2016 5.770 6.230 5.532 6.050 781,276 +0.28(+4.85%)
May 19, 2016 6.610 6.750 5.430 5.770 1,101,137 -0.98(-14.52%)
May 18, 2016 6.730 6.940 6.660 6.750 315,380 -0.04(-0.59%)
May 17, 2016 6.780 7.000 6.650 6.790 413,749 +0.00(+0.00%)
May 16, 2016 6.740 6.920 6.600 6.790 395,253 +0.12(+1.80%)
May 13, 2016 6.780 6.950 6.510 6.670 440,476 -0.10(-1.48%)
May 12, 2016 7.850 7.850 6.290 6.770 717,344 -0.98(-12.65%)
May 11, 2016 8.170 8.320 7.728 7.750 187,487 -0.41(-5.02%)
May 10, 2016 8.410 8.480 7.920 8.160 140,756 -0.23(-2.74%)
May 09, 2016 8.040 8.520 7.920 8.390 126,758 +0.39(+4.88%)
May 06, 2016 7.440 8.100 7.400 8.000 223,858 +0.45(+5.96%)
May 05, 2016 7.860 7.880 7.360 7.550 187,965 -0.26(-3.33%)
May 04, 2016 8.010 8.160 7.710 7.810 318,196 -0.33(-4.05%)
May 03, 2016 8.340 8.420 8.060 8.140 157,788 -0.26(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.